Vanguard FTSE Developed Europe ex UK UCITS ETF - VERX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.91	45.01	45.01	45.05	44.91	20,178
December 03, 2025	44.89	44.94	44.94	44.94	44.79	6,867
December 02, 2025	44.65	44.78	44.78	44.91	44.65	3,925
December 01, 2025	44.58	44.63	44.63	44.74	44.5	11,583
November 28, 2025	44.67	44.78	44.78	44.78	44.57	1,247
November 27, 2025	44.53	44.63	44.63	44.63	44.53	221
November 26, 2025	44.32	44.61	44.61	44.61	44.3	278
November 25, 2025	43.79	44.08	44.08	44.08	43.64	305
November 24, 2025	43.88	43.7	43.7	43.94	43.63	7,899
November 21, 2025	43.3	43.63	43.63	43.63	43.3	9,944
November 20, 2025	44.14	43.8	43.8	44.15	43.8	1,679
November 19, 2025	43.59	43.63	43.63	43.8	43.58	1,891
November 18, 2025	43.86	43.59	43.59	43.91	43.59	448
November 17, 2025	44.79	44.41	44.41	44.79	44.37	1,470
November 14, 2025	44.87	44.73	44.73	44.87	44.34	1,918
November 13, 2025	45.61	45.17	45.17	45.61	45.13	1,994
November 12, 2025	45.2	45.46	45.46	45.55	45.2	4,919
November 11, 2025	44.56	45.01	45.01	45.01	44.56	1,219
November 10, 2025	44.27	44.38	44.38	44.45	44.27	3,354
November 07, 2025	44.14	43.72	43.72	44.14	43.7	1,347
November 06, 2025	44.2	43.95	43.95	44.32	43.95	7,800
November 05, 2025	43.92	44.32	44.32	44.41	43.92	14,135
November 04, 2025	43.85	44.26	44.26	44.26	43.85	493
November 03, 2025	44.32	44.34	44.34	44.59	44.32	2,700
October 31, 2025	44.58	44.33	44.33	44.58	44.26	4,964
October 30, 2025	44.63	44.57	44.57	44.63	44.41	4,684
October 29, 2025	44.68	44.65	44.65	44.8	44.62	573
October 28, 2025	44.71	44.71	44.71	44.71	44.67	1,552
October 27, 2025	44.75	44.81	44.81	44.83	44.64	3,926
October 24, 2025	44.79	44.7	44.7	44.79	44.56	695
October 23, 2025	44.57	44.59	44.59	44.71	44.56	2,126
October 22, 2025	44.49	44.47	44.47	44.66	44.47	947
October 21, 2025	44.65	44.69	44.69	44.75	44.61	699
October 20, 2025	44.41	44.62	44.62	44.68	44.37	3,001
October 17, 2025	43.91	44.12	44.12	44.27	43.81	4,898
October 16, 2025	44.28	44.56	44.56	44.56	44.16	1,112
October 15, 2025	44.25	44.13	44.13	44.32	44.13	19,081
October 14, 2025	43.67	43.86	43.86	43.86	43.62	3,203
October 13, 2025	43.93	44	44	44.11	43.87	2,225
October 10, 2025	44.42	43.79	43.79	44.46	43.79	10,854
October 09, 2025	44.59	44.36	44.36	44.59	44.36	1,101
October 08, 2025	44.26	44.54	44.54	44.6	44.26	3,409
October 07, 2025	44.3	44.23	44.23	44.45	44.23	1,377
October 06, 2025	44.33	44.34	44.34	44.63	44.18	21,736
October 03, 2025	44.35	44.37	44.37	44.38	44.27	5,299
October 02, 2025	44.21	44.2	44.2	44.28	44.14	532
October 01, 2025	43.33	43.82	43.82	43.83	43.33	4,133
September 30, 2025	43.06	43.28	43.28	43.29	43	8,345
September 29, 2025	43.06	43.11	43.11	43.19	43.03	12,821
September 26, 2025	42.84	43.02	43.02	43.06	42.83	616
September 25, 2025	42.82	42.72	42.72	42.86	42.66	3,821
September 24, 2025	43.03	42.99	42.99	43.07	42.87	3,624
September 23, 2025	43.02	43.13	43.13	43.23	43.02	10,022
September 22, 2025	43.05	42.95	42.95	43.05	42.89	6,583
September 19, 2025	43.08	43.06	43.06	43.19	43.03	4,415
September 18, 2025	42.89	43.08	43.08	43.08	42.89	3,194
September 17, 2025	42.79	42.72	42.63	42.86	42.69	8,998
September 16, 2025	43.19	42.75	42.75	43.22	42.75	4,506
September 15, 2025	43.16	43.23	43.23	43.27	43.14	4,127
September 12, 2025	43.07	42.97	42.97	43.07	42.91	1,309

Vanguard FTSE Developed Europe ex UK UCITS ETF (VERX.DE) XETRA